Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,876.43 -1,146.79 (-1.76%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Sing Investments & Finance Limited (S35.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 179,100 |
| 25 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 133,600 |
| 24 Apr 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 12,400 |
| 23 Apr 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 166,000 |
| 22 Apr 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 10,900 |
| 19 Apr 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 46,500 |
| 18 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 63,800 |
| 17 Apr 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 41,900 |
| 16 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 54,200 |
| 15 Apr 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 57,500 |
| 12 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 15,100 |
| 11 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 09 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 43,500 |
| 08 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 41,900 |
| 05 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 13,100 |
| 04 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 160,600 |
| 03 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 164,300 |
| 02 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 96,100 |
| 01 Apr 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 41,700 |
| 28 Mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 152,300 |
| 27 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 9,800 |
| 26 Mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 74,600 |
| 25 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 20,000 |
| 22 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 40,300 |
| 21 Mar 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 47,300 |
| 20 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,000 |
| 19 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 65,800 |
| 18 Mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 9,000 |
| 15 Mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 3,600 |
| 14 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 4,500 |
| 13 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 10,000 |
| 12 Mar 2024 | 1.0000 | 1.0100 | 0.9850 | 1.0100 | 1.0100 | 27,600 |
| 11 Mar 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 21,100 |
| 08 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 07 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 2,100 |
| 06 Mar 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 400 |
| 05 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 700 |
| 04 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 01 Mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 23,400 |
| 29 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 48,900 |
| 28 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 58,500 |
| 27 Feb 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 31,000 |
| 26 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 93,600 |
| 23 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 11,000 |
| 22 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 11,400 |
| 21 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,400 |
| 20 Feb 2024 | 0.9950 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 8,600 |
| 19 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 16 Feb 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 6,300 |
| 15 Feb 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 34,000 |
| 14 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 13 Feb 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 8,200 |
| 09 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 08 Feb 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | 38,100 |
| 07 Feb 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 10,000 |
| 06 Feb 2024 | 0.9900 | 0.9950 | 0.9900 | 0.9950 | 0.9950 | 10,900 |
| 05 Feb 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 17,400 |
| 02 Feb 2024 | 0.9950 | 0.9950 | 0.9800 | 0.9850 | 0.9850 | 67,900 |
| 01 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 31 Jan 2024 | 0.9900 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 53,000 |
| 30 Jan 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9950 | 0.9950 | 20,600 |
| 29 Jan 2024 | 1.0100 | 1.0100 | 0.9950 | 0.9950 | 0.9950 | 33,900 |
| 26 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 34,000 |
| 25 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 24 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 23 Jan 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 14,300 |
| 22 Jan 2024 | 0.9850 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | 800 |
| 19 Jan 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 8,000 |
| 18 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 17 Jan 2024 | 0.9950 | 0.9950 | 0.9850 | 0.9900 | 0.9900 | 35,500 |
| 16 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 15 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 12 Jan 2024 | 0.9950 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 19,700 |
| 11 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 100 |
| 10 Jan 2024 | 0.9900 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 11,900 |
| 09 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 08 Jan 2024 | 0.9950 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 39,900 |
| 05 Jan 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 15,200 |
| 04 Jan 2024 | 0.9900 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 100,200 |
| 03 Jan 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | 700 |
| 02 Jan 2024 | 1.0000 | 1.0000 | 0.9850 | 0.9950 | 0.9950 | 165,700 |
| 29 Dec 2023 | 0.9950 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 38,000 |
| 28 Dec 2023 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 23,300 |
| 27 Dec 2023 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 200 |
| 26 Dec 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 1,000 |
| 22 Dec 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 200 |
| 21 Dec 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 20 Dec 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 100 |
| 19 Dec 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 18 Dec 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 5,000 |
| 15 Dec 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 14 Dec 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 500 |
| 13 Dec 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 12 Dec 2023 | 0.9850 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | 106,800 |
| 11 Dec 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 52,500 |
| 08 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 07 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 200 |
| 06 Dec 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 46,700 |
| 05 Dec 2023 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.9850 | 6,800 |
| 04 Dec 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.